Canature Health Technology Co., Ltd. (300272.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300272.SZ Historical Return
If you invested ¥1000 in Canature Health Technology Co., Ltd. (300272.SZ) 10 years ago, it would be worth ¥755.05 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.28, while ¥1000 invested 1 year ago would be worth ¥903.38. This corresponds to total returns of -24.5%, -5.87%, -9.66%, respectively, with annualized returns of -2.77%, -1.2%, -9.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300272.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 5.75 | 5.83 | 5.83 | 5.92 | 5.53 | 13.59M |
| June 17, 2026 | 5.74 | 5.67 | 5.67 | 5.8 | 5.63 | 6.07M |
| June 16, 2026 | 5.74 | 5.77 | 5.77 | 5.8 | 5.61 | 6.03M |
| June 15, 2026 | 5.75 | 5.79 | 5.79 | 5.88 | 5.7 | 7.63M |
| June 12, 2026 | 5.7 | 5.74 | 5.74 | 5.79 | 5.57 | 7.3M |
| June 11, 2026 | 5.71 | 5.65 | 5.65 | 5.72 | 5.58 | 6.18M |
| June 10, 2026 | 5.74 | 5.74 | 5.74 | 5.78 | 5.61 | 7.41M |
| June 09, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.68 | 7.06M |
| June 08, 2026 | 5.72 | 5.78 | 5.78 | 6.02 | 5.69 | 10.72M |
| June 05, 2026 | 5.88 | 5.92 | 5.92 | 6 | 5.83 | 11.57M |
| June 04, 2026 | 6.17 | 5.86 | 5.86 | 6.19 | 5.82 | 13.01M |
| June 03, 2026 | 6.12 | 6.18 | 6.18 | 6.25 | 6.06 | 7.52M |
| June 02, 2026 | 6.16 | 6.12 | 6.12 | 6.18 | 5.94 | 10.46M |
| June 01, 2026 | 6.15 | 6.16 | 6.16 | 6.28 | 6.11 | 11.33M |
| May 29, 2026 | 6.46 | 6.13 | 6.13 | 6.46 | 6.12 | 10.33M |
| May 28, 2026 | 6.31 | 6.39 | 6.39 | 6.47 | 6.28 | 7.6M |
| May 27, 2026 | 6.5 | 6.3 | 6.3 | 6.5 | 6.23 | 8.9M |
| May 26, 2026 | 6.72 | 6.48 | 6.48 | 6.72 | 6.42 | 10.85M |
| May 25, 2026 | 6.84 | 6.77 | 6.77 | 6.88 | 6.66 | 10.16M |
| May 22, 2026 | 6.73 | 6.86 | 6.86 | 6.86 | 6.68 | 8.5M |
| May 21, 2026 | 7.2 | 6.72 | 6.72 | 7.2 | 6.7 | 9.98M |
| May 20, 2026 | 7.25 | 6.99 | 6.99 | 7.25 | 6.97 | 10.13M |
| May 19, 2026 | 7.18 | 7.24 | 7.24 | 7.29 | 7.14 | 6.19M |
| May 18, 2026 | 7.2 | 7.16 | 7.16 | 7.25 | 7.11 | 7.48M |
| May 15, 2026 | 7.21 | 7.2 | 7.2 | 7.29 | 7.18 | 7.32M |
| May 14, 2026 | 7.42 | 7.22 | 7.22 | 7.44 | 7.21 | 10.52M |
| May 13, 2026 | 7.39 | 7.39 | 7.39 | 7.5 | 7.37 | 9.12M |
| May 12, 2026 | 7.51 | 7.38 | 7.38 | 7.58 | 7.38 | 10.88M |
| May 11, 2026 | 7.57 | 7.58 | 7.58 | 7.6 | 7.43 | 12.71M |
| May 08, 2026 | 7.5 | 7.57 | 7.57 | 7.66 | 7.48 | 14.12M |
| May 07, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.37 | 14.98M |
| May 06, 2026 | 7.58 | 7.5 | 7.5 | 7.59 | 7.46 | 12.9M |
| April 30, 2026 | 7.72 | 7.49 | 7.49 | 7.73 | 7.47 | 19.25M |
| April 29, 2026 | 7.69 | 7.73 | 7.73 | 7.85 | 7.63 | 20.21M |
| April 28, 2026 | 8.14 | 7.84 | 7.84 | 8.19 | 7.8 | 23.26M |
| April 27, 2026 | 8.23 | 8.14 | 8.14 | 8.31 | 8.01 | 18.8M |
| April 24, 2026 | 8.58 | 8.23 | 8.23 | 8.71 | 8.21 | 33.1M |
| April 23, 2026 | 8.61 | 8.65 | 8.65 | 9.02 | 8.61 | 44.21M |
| April 22, 2026 | 8.6 | 8.65 | 8.65 | 8.86 | 8.57 | 24.3M |
| April 21, 2026 | 8.48 | 8.73 | 8.73 | 8.78 | 8.4 | 33.99M |
| April 20, 2026 | 8.2 | 8.56 | 8.56 | 8.58 | 8.17 | 28.94M |
| April 17, 2026 | 8.4 | 8.21 | 8.21 | 8.41 | 8.17 | 24.3M |
| April 16, 2026 | 8.35 | 8.45 | 8.45 | 8.47 | 8.25 | 28.32M |
| April 15, 2026 | 8.47 | 8.33 | 8.33 | 8.48 | 8.25 | 26.57M |
| April 14, 2026 | 8.06 | 8.43 | 8.43 | 8.44 | 8.06 | 41.13M |
| April 13, 2026 | 8.06 | 8.01 | 8.01 | 8.08 | 7.91 | 15.73M |
| April 10, 2026 | 8.04 | 8.1 | 8.1 | 8.24 | 8.01 | 19.26M |
| April 09, 2026 | 8.05 | 8.05 | 8.05 | 8.13 | 7.96 | 15.14M |
| April 08, 2026 | 8.08 | 8.17 | 8.17 | 8.17 | 7.93 | 19.45M |
| April 07, 2026 | 7.92 | 7.85 | 7.85 | 7.94 | 7.65 | 14.3M |
| April 03, 2026 | 8.14 | 7.79 | 7.79 | 8.16 | 7.79 | 25.46M |
| April 02, 2026 | 8.22 | 8.12 | 8.12 | 8.33 | 8.06 | 26.81M |
| April 01, 2026 | 8.1 | 8.31 | 8.31 | 8.32 | 8.06 | 34.58M |
| March 31, 2026 | 8.01 | 8.06 | 8.06 | 8.21 | 8 | 22.21M |
| March 30, 2026 | 7.9 | 8.06 | 8.06 | 8.09 | 7.85 | 20.57M |
| March 27, 2026 | 7.81 | 8.05 | 8.05 | 8.13 | 7.78 | 28.38M |
| March 26, 2026 | 7.88 | 7.83 | 7.83 | 8.12 | 7.81 | 21.95M |
| March 25, 2026 | 7.73 | 7.91 | 7.91 | 7.98 | 7.73 | 23.26M |
| March 24, 2026 | 7.53 | 7.8 | 7.8 | 7.9 | 7.41 | 36.73M |
| March 23, 2026 | 7.59 | 7.35 | 7.35 | 7.83 | 7.3 | 33.68M |
AD
